Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.570 2.790 2.490 2.570 522,105 -0.10(-3.75%)
May 27, 2010 2.640 2.700 2.580 2.670 327,051 +0.10(+3.89%)
May 26, 2010 2.570 2.650 2.510 2.570 4,039 +0.12(+4.90%)
May 25, 2010 2.590 2.590 2.420 2.450 487,005 -0.18(-6.84%)
May 24, 2010 2.680 2.740 2.570 2.630 269,310 -0.04(-1.50%)
May 21, 2010 2.560 2.710 2.460 2.670 550,609 +0.14(+5.53%)
May 20, 2010 2.560 2.630 2.510 2.530 630,443 -0.23(-8.33%)
May 19, 2010 2.950 2.950 2.680 2.760 817,249 -0.23(-7.69%)
May 18, 2010 2.980 3.080 2.980 2.990 264,761 -0.02(-0.66%)
May 17, 2010 3.040 3.120 2.980 3.010 323,557 -0.08(-2.59%)
May 14, 2010 3.090 3.240 3.000 3.090 406,512 -0.15(-4.63%)
May 13, 2010 3.240 3.300 3.150 3.240 611,331 +0.01(+0.31%)
May 12, 2010 3.030 3.290 3.010 3.230 726,095 +0.22(+7.31%)
May 11, 2010 3.000 3.050 2.960 3.010 406,345 +0.11(+3.79%)
May 10, 2010 2.800 2.900 2.800 2.900 302,449 +0.15(+5.45%)
May 07, 2010 2.720 2.790 2.610 2.750 369,104 +0.01(+0.36%)
May 06, 2010 2.950 2.950 2.650 2.740 375,062 +0.07(+2.62%)
May 05, 2010 2.700 3.040 2.670 2.670 552,354 -0.10(-3.61%)
May 04, 2010 2.910 2.920 2.730 2.770 538,559 -0.17(-5.78%)
May 03, 2010 2.910 2.950 2.860 2.940 534,584 +0.08(+2.80%)
Apr 30, 2010 3.090 3.090 2.840 2.860 725,260 -0.19(-6.23%)
Apr 29, 2010 3.040 3.070 3.020 3.050 294,002 +0.01(+0.33%)
Apr 28, 2010 2.930 3.090 2.930 3.040 276,008 +0.00(+0.00%)
Apr 27, 2010 3.080 3.330 3.040 3.040 293,208 -0.11(-3.49%)
Apr 26, 2010 3.110 3.150 3.080 3.150 218,854 +0.07(+2.27%)
Apr 23, 2010 3.070 3.140 3.050 3.080 180,625 -0.03(-0.96%)
Apr 22, 2010 3.180 3.180 3.030 3.110 217,295 -0.03(-0.96%)
Apr 21, 2010 3.210 3.260 3.140 3.140 235,612 -0.04(-1.26%)
Apr 20, 2010 3.060 3.180 3.050 3.180 238,386 +0.18(+6.00%)
Apr 19, 2010 3.120 3.150 2.960 3.000 635,220 -0.15(-4.76%)
Apr 16, 2010 3.300 3.300 3.150 3.150 326,265 -0.13(-3.96%)
Apr 15, 2010 3.220 3.300 3.220 3.280 164,546 +0.06(+1.86%)
Apr 14, 2010 3.260 3.290 3.200 3.220 238,884 -0.01(-0.31%)
Apr 13, 2010 3.360 3.360 3.220 3.230 345,687 -0.06(-1.82%)
Apr 12, 2010 3.280 3.320 3.280 3.290 209,477 -0.01(-0.30%)
Apr 09, 2010 3.360 3.490 3.180 3.300 398,615 -0.10(-2.94%)
Apr 08, 2010 3.410 3.450 3.390 3.400 176,733 -0.05(-1.45%)
Apr 07, 2010 3.530 3.550 3.440 3.450 347,670 -0.06(-1.71%)
Apr 06, 2010 3.510 3.520 3.360 3.510 667,835 +0.02(+0.57%)
Apr 05, 2010 3.330 3.490 3.330 3.490 441,106 +0.18(+5.44%)
Apr 01, 2010 3.250 3.310 3.310 3.310 270,300 +0.09(+2.80%)
Mar 31, 2010 3.240 3.250 3.180 3.220 429,421 +0.01(+0.31%)
Mar 30, 2010 3.320 3.320 3.130 3.210 374,545 -0.01(-0.31%)
Mar 29, 2010 3.220 3.330 3.210 3.220 339,074 -0.09(-2.72%)
Mar 26, 2010 3.190 3.310 3.160 3.310 353,704 +0.16(+5.08%)
Mar 25, 2010 3.320 3.330 3.140 3.150 225,284 -0.11(-3.37%)
Mar 24, 2010 3.310 3.350 3.170 3.260 318,835 -0.14(-4.12%)
Mar 23, 2010 3.230 3.420 3.200 3.400 215,914 +0.16(+4.94%)
Mar 22, 2010 3.230 3.260 3.160 3.240 352,444 -0.06(-1.82%)
Mar 19, 2010 3.430 3.430 3.260 3.300 428,620 -0.11(-3.23%)
Mar 18, 2010 3.420 3.490 3.400 3.410 253,637 -0.07(-2.01%)
Mar 17, 2010 3.550 3.580 3.470 3.480 222,416 -0.04(-1.14%)
Mar 16, 2010 3.600 3.600 3.450 3.520 370,369 +0.00(+0.00%)
Mar 15, 2010 3.480 3.520 3.460 3.520 184,311 -0.03(-0.85%)
Mar 12, 2010 3.590 3.600 3.430 3.550 252,312 +0.08(+2.31%)
Mar 11, 2010 3.600 3.600 3.440 3.470 442,501 -0.11(-3.07%)
Mar 10, 2010 3.650 3.650 3.570 3.580 213,130 -0.04(-1.10%)
Mar 09, 2010 3.600 3.630 3.600 3.620 198,856 +0.00(+0.00%)
Mar 08, 2010 3.680 3.710 3.600 3.620 409,402 -0.03(-0.82%)
Mar 05, 2010 3.660 3.680 3.610 3.650 290,948 +0.01(+0.27%)
Mar 04, 2010 3.610 3.660 3.610 3.640 135,772 -0.04(-1.09%)
Mar 03, 2010 3.590 3.680 3.590 3.680 354,647 +0.02(+0.55%)
Mar 02, 2010 3.750 3.750 3.590 3.660 490,850 -0.06(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.